ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
238490/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,160920,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3190,-130,5,-3.92,42544985,13190,94.64,3370,3370,3155,4315,2325,3320,3225.71,0.96,0,-4369,3493,3406,3323,3236,3153,3450,3280,57,995,500,2390,5,1,11312236,361,13.29,0.50,12,0.12,240.00,6418.00,6770,20240417,-52.88,3155,20250407,1.11,4840,-34.09,20250117,3155,1.11,20250407,6770,-52.88,20240417,3155,1.11,20250407,1.52,Y,238490,500,56 억,,108309,N,N,5,N,00,N
20250407,150927,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3155,-165,5,-4.97,41076605,12728,91.33,3370,3370,3155,4315,2325,3320,3227.26,0.96,0,-4179,3493,3406,3323,3236,3153,3450,3280,57,995,500,2390,5,1,11312236,357,13.15,0.49,12,0.11,240.00,6418.00,6770,20240417,-53.40,3155,20250407,0.00,4840,-34.81,20250117,3155,0.00,20250407,6770,-53.40,20240417,3155,0.00,20250407,1.52,Y,238490,500,56 억,,108309,N,N,5,N,00,N
20250407,140924,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3200,-120,5,-3.61,34941630,10795,77.46,3370,3370,3190,4315,2325,3320,3236.83,0.96,0,-3883,3493,3406,3323,3236,3153,3450,3280,57,995,500,2390,5,1,11312236,362,13.33,0.50,12,0.10,240.00,6418.00,6770,20240417,-52.73,3190,20250407,0.31,4840,-33.88,20250117,3190,0.31,20250407,6770,-52.73,20240417,3190,0.31,20250407,1.52,Y,238490,500,56 억,,108309,N,N,5,N,00,N
20250407,130922,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3250,-70,5,-2.11,27696135,8534,61.23,3370,3370,3200,4315,2325,3320,3245.39,0.96,0,-3623,3493,3406,3323,3236,3153,3450,3280,57,995,500,2390,5,1,11312236,368,13.54,0.51,12,0.08,240.00,6418.00,6770,20240417,-51.99,3200,20250407,1.56,4840,-32.85,20250117,3200,1.56,20250407,6770,-51.99,20240417,3200,1.56,20250407,1.52,Y,238490,500,56 억,,108309,N,N,5,N,00,N
20250407,120922,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3255,-65,5,-1.96,26023385,8019,57.54,3370,3370,3200,4315,2325,3320,3245.22,0.96,0,-3587,3493,3406,3323,3236,3153,3450,3280,57,995,500,2390,5,1,11312236,368,13.56,0.51,12,0.07,240.00,6418.00,6770,20240417,-51.92,3200,20250407,1.72,4840,-32.75,20250117,3200,1.72,20250407,6770,-51.92,20240417,3200,1.72,20250407,1.52,Y,238490,500,56 억,,108309,N,N,5,N,00,N
20250407,110923,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3230,-90,5,-2.71,25085460,7730,55.46,3370,3370,3200,4315,2325,3320,3245.21,0.96,0,-3557,3493,3406,3323,3236,3153,3450,3280,57,995,500,2390,5,1,11312236,365,13.46,0.50,12,0.07,240.00,6418.00,6770,20240417,-52.29,3200,20250407,0.94,4840,-33.26,20250117,3200,0.94,20250407,6770,-52.29,20240417,3200,0.94,20250407,1.52,Y,238490,500,56 억,,108309,N,N,5,N,00,N
20250407,100923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,-100,5,-3.01,14701830,4502,32.30,3370,3370,3220,4315,2325,3320,3265.62,0.96,0,-3670,3493,3406,3323,3236,3153,3450,3280,57,995,500,2390,5,1,11312236,364,13.42,0.50,12,0.04,240.00,6418.00,6770,20240417,-52.44,3205,20241210,0.47,4840,-33.47,20250117,3220,0.00,20250407,6770,-52.44,20240417,3205,0.47,20241210,1.52,Y,238490,500,56 억,,108309,N,N,5,N,00,N
20250407,090924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-35,5,-1.05,4960810,1493,10.71,3370,3370,3285,4315,2325,3320,3322.71,0.96,0,-1422,3493,3406,3323,3236,3153,3450,3280,57,995,500,2390,5,1,11312236,372,13.69,0.51,12,0.01,240.00,6418.00,6770,20240417,-51.48,3205,20241210,2.50,4840,-32.13,20250117,3240,1.39,20250404,6770,-51.48,20240417,3205,2.50,20241210,1.52,Y,238490,500,56 억,,108309,N,N,5,N,00,N
20250404,160920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,-70,5,-2.06,46318380,13937,182.47,3280,3410,3240,4405,2375,3390,3323.41,0.96,0,-628,3460,3425,3355,3320,3250,3442,3337,57,1015,500,2440,5,1,11312236,376,13.83,0.52,12,0.12,240.00,6418.00,6770,20240417,-50.96,3205,20241210,3.59,4840,-31.40,20250117,3240,2.47,20250404,6770,-50.96,20240417,3205,3.59,20241210,1.55,Y,238490,500,56 억,,108937,N,N,5,N,00,N
20250404,150929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,-50,5,-1.47,39854155,11974,156.77,3280,3410,3275,4405,2375,3390,3328.39,0.96,0,-348,3460,3425,3355,3320,3250,3442,3337,57,1015,500,2440,5,1,11312236,378,13.92,0.52,12,0.11,240.00,6418.00,6770,20240417,-50.66,3205,20241210,4.21,4840,-30.99,20250117,3270,2.14,20250401,6770,-50.66,20240417,3205,4.21,20241210,1.55,Y,238490,500,56 억,,108937,N,N,0,N,00,N
20250404,140931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,-110,5,-3.24,35319480,10596,138.73,3280,3410,3275,4405,2375,3390,3333.28,0.96,0,-379,3460,3425,3355,3320,3250,3442,3337,57,1015,500,2440,5,1,11312236,371,13.67,0.51,12,0.09,240.00,6418.00,6770,20240417,-51.55,3205,20241210,2.34,4840,-32.23,20250117,3270,0.31,20250401,6770,-51.55,20240417,3205,2.34,20241210,1.55,Y,238490,500,56 억,,108937,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 160920 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3190 -130 5 -3.92 42544985 13190 94.64 3370 3370 3155 4315 2325 3320 3225.71 0.96 0 -4369 3493 3406 3323 3236 3153 3450 3280 57 995 500 2390 5 1 11312236 361 13.29 0.50 12 0.12 240.00 6418.00 6770 20240417 -52.88 3155 20250407 1.11 4840 -34.09 20250117 3155 1.11 20250407 6770 -52.88 20240417 3155 1.11 20250407 1.52 Y 238490 500 56 억 108309 N N 5 N 00 N
3 20250407 150927 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3155 -165 5 -4.97 41076605 12728 91.33 3370 3370 3155 4315 2325 3320 3227.26 0.96 0 -4179 3493 3406 3323 3236 3153 3450 3280 57 995 500 2390 5 1 11312236 357 13.15 0.49 12 0.11 240.00 6418.00 6770 20240417 -53.40 3155 20250407 0.00 4840 -34.81 20250117 3155 0.00 20250407 6770 -53.40 20240417 3155 0.00 20250407 1.52 Y 238490 500 56 억 108309 N N 5 N 00 N
4 20250407 140924 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3200 -120 5 -3.61 34941630 10795 77.46 3370 3370 3190 4315 2325 3320 3236.83 0.96 0 -3883 3493 3406 3323 3236 3153 3450 3280 57 995 500 2390 5 1 11312236 362 13.33 0.50 12 0.10 240.00 6418.00 6770 20240417 -52.73 3190 20250407 0.31 4840 -33.88 20250117 3190 0.31 20250407 6770 -52.73 20240417 3190 0.31 20250407 1.52 Y 238490 500 56 억 108309 N N 5 N 00 N
5 20250407 130922 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3250 -70 5 -2.11 27696135 8534 61.23 3370 3370 3200 4315 2325 3320 3245.39 0.96 0 -3623 3493 3406 3323 3236 3153 3450 3280 57 995 500 2390 5 1 11312236 368 13.54 0.51 12 0.08 240.00 6418.00 6770 20240417 -51.99 3200 20250407 1.56 4840 -32.85 20250117 3200 1.56 20250407 6770 -51.99 20240417 3200 1.56 20250407 1.52 Y 238490 500 56 억 108309 N N 5 N 00 N
6 20250407 120922 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3255 -65 5 -1.96 26023385 8019 57.54 3370 3370 3200 4315 2325 3320 3245.22 0.96 0 -3587 3493 3406 3323 3236 3153 3450 3280 57 995 500 2390 5 1 11312236 368 13.56 0.51 12 0.07 240.00 6418.00 6770 20240417 -51.92 3200 20250407 1.72 4840 -32.75 20250117 3200 1.72 20250407 6770 -51.92 20240417 3200 1.72 20250407 1.52 Y 238490 500 56 억 108309 N N 5 N 00 N
7 20250407 110923 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3230 -90 5 -2.71 25085460 7730 55.46 3370 3370 3200 4315 2325 3320 3245.21 0.96 0 -3557 3493 3406 3323 3236 3153 3450 3280 57 995 500 2390 5 1 11312236 365 13.46 0.50 12 0.07 240.00 6418.00 6770 20240417 -52.29 3200 20250407 0.94 4840 -33.26 20250117 3200 0.94 20250407 6770 -52.29 20240417 3200 0.94 20250407 1.52 Y 238490 500 56 억 108309 N N 5 N 00 N
8 20250407 100923 57 100.00 KOSDAQ 기계·장비 N N N N N 3220 -100 5 -3.01 14701830 4502 32.30 3370 3370 3220 4315 2325 3320 3265.62 0.96 0 -3670 3493 3406 3323 3236 3153 3450 3280 57 995 500 2390 5 1 11312236 364 13.42 0.50 12 0.04 240.00 6418.00 6770 20240417 -52.44 3205 20241210 0.47 4840 -33.47 20250117 3220 0.00 20250407 6770 -52.44 20240417 3205 0.47 20241210 1.52 Y 238490 500 56 억 108309 N N 5 N 00 N
9 20250407 090924 57 100.00 KOSDAQ 기계·장비 N N N N N 3285 -35 5 -1.05 4960810 1493 10.71 3370 3370 3285 4315 2325 3320 3322.71 0.96 0 -1422 3493 3406 3323 3236 3153 3450 3280 57 995 500 2390 5 1 11312236 372 13.69 0.51 12 0.01 240.00 6418.00 6770 20240417 -51.48 3205 20241210 2.50 4840 -32.13 20250117 3240 1.39 20250404 6770 -51.48 20240417 3205 2.50 20241210 1.52 Y 238490 500 56 억 108309 N N 5 N 00 N
10 20250404 160920 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 -70 5 -2.06 46318380 13937 182.47 3280 3410 3240 4405 2375 3390 3323.41 0.96 0 -628 3460 3425 3355 3320 3250 3442 3337 57 1015 500 2440 5 1 11312236 376 13.83 0.52 12 0.12 240.00 6418.00 6770 20240417 -50.96 3205 20241210 3.59 4840 -31.40 20250117 3240 2.47 20250404 6770 -50.96 20240417 3205 3.59 20241210 1.55 Y 238490 500 56 억 108937 N N 5 N 00 N
11 20250404 150929 57 100.00 KOSDAQ 기계·장비 N N N N N 3340 -50 5 -1.47 39854155 11974 156.77 3280 3410 3275 4405 2375 3390 3328.39 0.96 0 -348 3460 3425 3355 3320 3250 3442 3337 57 1015 500 2440 5 1 11312236 378 13.92 0.52 12 0.11 240.00 6418.00 6770 20240417 -50.66 3205 20241210 4.21 4840 -30.99 20250117 3270 2.14 20250401 6770 -50.66 20240417 3205 4.21 20241210 1.55 Y 238490 500 56 억 108937 N N 0 N 00 N
12 20250404 140931 57 100.00 KOSDAQ 기계·장비 N N N N N 3280 -110 5 -3.24 35319480 10596 138.73 3280 3410 3275 4405 2375 3390 3333.28 0.96 0 -379 3460 3425 3355 3320 3250 3442 3337 57 1015 500 2440 5 1 11312236 371 13.67 0.51 12 0.09 240.00 6418.00 6770 20240417 -51.55 3205 20241210 2.34 4840 -32.23 20250117 3270 0.31 20250401 6770 -51.55 20240417 3205 2.34 20241210 1.55 Y 238490 500 56 억 108937 N N 0 N 00 N